41,650€
1,34%
Echtzeit-Aktienkurs LINEDATA SERVICES EO 1
Bid:
Ask:
Aktienkurse zur LINEDATA SERVICES EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 41,80 | 42,65 | 40,90 | 41,65 | 0,00% | - |
| 13.02.2026 | 41,50 | 42,55 | 41,20 | 41,65 | 1,59% | - |
| 12.02.2026 | 42,45 | 43,35 | 40,40 | 41,00 | -3,07% | - |
| 11.02.2026 | 43,10 | 43,70 | 42,20 | 42,30 | -0,94% | - |
| 10.02.2026 | 42,40 | 43,50 | 42,40 | 42,70 | 0,47% | - |
| 09.02.2026 | 41,90 | 43,65 | 41,65 | 42,50 | 1,55% | - |
| 06.02.2026 | 42,30 | 43,20 | 41,75 | 41,85 | -0,83% | - |
| 05.02.2026 | 42,30 | 43,30 | 42,20 | 42,20 | -0,24% | - |
| 04.02.2026 | 41,85 | 42,70 | 41,40 | 42,30 | 2,67% | - |
| 03.02.2026 | 42,20 | 42,70 | 41,20 | 41,20 | -2,25% | 1.395,00 |
| 02.02.2026 | 42,00 | 43,45 | 41,90 | 42,15 | -0,71% | - |
| 30.01.2026 | 42,15 | 43,40 | 42,15 | 42,45 | 0,35% | - |
| 29.01.2026 | 40,85 | 42,60 | 40,85 | 42,30 | 3,17% | - |
| 28.01.2026 | 39,75 | 41,85 | 39,35 | 41,00 | 3,54% | - |
| 27.01.2026 | 40,10 | 41,00 | 39,60 | 39,60 | -1,00% | - |
| 26.01.2026 | 40,30 | 41,40 | 39,95 | 40,00 | 0,25% | - |
| 23.01.2026 | 40,90 | 41,85 | 39,90 | 39,90 | -1,24% | - |
| 22.01.2026 | 40,85 | 41,95 | 40,40 | 40,40 | -0,98% | - |
| 21.01.2026 | 41,95 | 42,35 | 40,70 | 40,80 | -1,21% | - |
| 20.01.2026 | 42,30 | 43,55 | 41,30 | 41,30 | -1,90% | - |
| 19.01.2026 | 43,80 | 45,50 | 42,10 | 42,10 | -5,61% | - |
| 16.01.2026 | 45,75 | 46,65 | 44,50 | 44,60 | -2,41% | - |
| 15.01.2026 | 46,30 | 47,20 | 45,40 | 45,70 | -1,19% | - |
| 14.01.2026 | 46,85 | 47,85 | 46,20 | 46,25 | -1,18% | - |
| 13.01.2026 | 47,05 | 48,00 | 46,70 | 46,80 | -0,43% | 203,00 |
| 12.01.2026 | 46,65 | 47,65 | 46,65 | 47,00 | 1,73% | - |
| 09.01.2026 | 46,80 | 47,80 | 46,20 | 46,20 | -1,28% | - |
| 08.01.2026 | 46,55 | 47,65 | 46,55 | 46,80 | 1,30% | - |
| 07.01.2026 | 46,55 | 47,60 | 46,20 | 46,20 | 0,22% | - |
| 06.01.2026 | 46,50 | 47,45 | 46,10 | 46,10 | 0,66% | - |
| 05.01.2026 | 46,05 | 46,85 | 45,80 | 45,80 | 1,10% | - |
| 02.01.2026 | 46,40 | 46,75 | 45,30 | 45,30 | -1,52% | - |
| 30.12.2025 | 46,60 | 46,80 | 46,00 | 46,00 | -1,29% | - |
| 29.12.2025 | 46,60 | 47,30 | 46,25 | 46,60 | -1,06% | - |
| 23.12.2025 | 47,10 | 48,10 | 47,10 | 47,10 | -1,98% | - |
| 22.12.2025 | 46,90 | 48,10 | 46,90 | 48,05 | 5,03% | - |
| 16.12.2025 | 45,75 | 45,95 | 45,75 | 45,75 | 3,04% | - |
| 09.12.2025 | 44,50 | 45,30 | 44,40 | 44,40 | 0,91% | - |
| 08.12.2025 | 44,35 | 45,00 | 44,00 | 44,00 | 0,46% | - |
| 05.12.2025 | 44,35 | 44,45 | 43,80 | 43,80 | -0,23% | - |
| 04.12.2025 | 44,30 | 44,40 | 43,90 | 43,90 | 0,69% | - |
| 03.12.2025 | 44,55 | 44,55 | 43,60 | 43,60 | -0,68% | - |
| 02.12.2025 | 44,25 | 44,55 | 43,90 | 43,90 | 0,00% | - |
| 01.12.2025 | 44,25 | 44,50 | 43,90 | 43,90 | 0,46% | - |
| 28.11.2025 | 44,65 | 44,80 | 43,70 | 43,70 | -0,68% | - |
| 27.11.2025 | 45,05 | 45,10 | 44,00 | 44,00 | -1,35% | - |
| 26.11.2025 | 44,90 | 45,10 | 44,60 | 44,60 | 0,45% | - |
| 25.11.2025 | 44,75 | 45,00 | 44,40 | 44,40 | 2,54% | - |
| 24.11.2025 | 44,05 | 44,30 | 43,30 | 43,30 | -0,69% | - |
| 21.11.2025 | 43,95 | 44,05 | 43,60 | 43,60 | 0,23% | - |
| 20.11.2025 | 44,10 | 44,70 | 43,50 | 43,50 | -0,23% | - |
| 19.11.2025 | 44,05 | 44,40 | 43,60 | 43,60 | 0,23% | - |
| 17.11.2025 | 44,40 | 44,40 | 43,50 | 43,50 | -0,46% | - |
| 14.11.2025 | 44,25 | 44,60 | 43,70 | 43,70 | 0,00% | - |
| 13.11.2025 | 44,10 | 44,30 | 43,70 | 43,70 | 0,23% | - |
| 12.11.2025 | 44,15 | 44,20 | 43,60 | 43,60 | 0,46% | - |
| 11.11.2025 | 44,65 | 44,90 | 43,40 | 43,40 | -2,03% | - |
| 10.11.2025 | 44,80 | 45,00 | 44,10 | 44,30 | 0,91% | - |
| 07.11.2025 | 44,45 | 45,00 | 43,90 | 43,90 | -0,68% | - |
| 06.11.2025 | 44,65 | 44,90 | 44,10 | 44,20 | 0,00% | - |
| 05.11.2025 | 44,85 | 44,85 | 44,20 | 44,20 | -0,23% | - |
| 04.11.2025 | 44,85 | 44,85 | 44,30 | 44,30 | -0,23% | - |
| 03.11.2025 | 44,85 | 44,90 | 44,40 | 44,40 | 3,02% | - |
| 31.10.2025 | 45,50 | 45,50 | 43,10 | 43,10 | -5,48% | - |
| 30.10.2025 | 46,60 | 46,60 | 45,10 | 45,60 | -2,77% | - |
| 29.10.2025 | 47,55 | 47,90 | 46,25 | 46,90 | -2,90% | - |
| 28.10.2025 | 49,50 | 49,50 | 48,30 | 48,30 | 3,65% | - |
| 27.10.2025 | 48,65 | 49,50 | 46,60 | 46,60 | -1,48% | - |
| 24.10.2025 | 50,10 | 50,20 | 47,15 | 47,30 | -4,44% | - |
| 23.10.2025 | 50,70 | 50,90 | 49,35 | 49,50 | -0,20% | - |
| 22.10.2025 | 51,30 | 51,60 | 49,60 | 49,60 | -3,13% | - |
| 21.10.2025 | 52,10 | 52,10 | 48,15 | 51,20 | -0,78% | - |
| 20.10.2025 | 52,10 | 52,20 | 51,60 | 51,60 | 0,19% | - |
| 17.10.2025 | 52,60 | 52,70 | 51,50 | 51,50 | -0,96% | - |
| 16.10.2025 | 52,70 | 52,80 | 52,00 | 52,00 | -0,38% | - |
| 15.10.2025 | 52,90 | 52,90 | 52,20 | 52,20 | 0,38% | - |
| 14.10.2025 | 52,90 | 52,90 | 52,00 | 52,00 | -0,76% | - |
| 13.10.2025 | 53,50 | 54,00 | 52,40 | 52,40 | 0,00% | - |
| 10.10.2025 | 53,40 | 54,20 | 52,40 | 52,40 | -0,38% | - |
| 09.10.2025 | 52,60 | 53,60 | 52,50 | 52,60 | 3,14% | - |
| 08.10.2025 | 52,70 | 53,80 | 51,00 | 51,00 | -1,16% | - |
| 07.10.2025 | 55,50 | 55,60 | 50,20 | 51,60 | -6,52% | - |
| 06.10.2025 | 57,90 | 58,30 | 55,20 | 55,20 | -2,82% | - |
| 03.10.2025 | 57,40 | 58,20 | 56,80 | 56,80 | -0,35% | - |
| 02.10.2025 | 58,10 | 58,10 | 56,90 | 57,00 | -0,70% | - |
| 01.10.2025 | 58,10 | 58,10 | 57,40 | 57,40 | -0,35% | - |
| 29.09.2025 | 58,10 | 58,60 | 57,60 | 57,60 | 0,35% | - |
| 26.09.2025 | 58,20 | 58,50 | 57,40 | 57,40 | 2,87% | - |
| 25.09.2025 | 56,10 | 58,40 | 55,80 | 55,80 | 0,36% | - |
| 24.09.2025 | 55,50 | 56,20 | 55,50 | 55,60 | 1,46% | - |
| 23.09.2025 | 55,30 | 55,60 | 54,80 | 54,80 | 1,11% | - |
| 22.09.2025 | 55,30 | 55,50 | 54,20 | 54,20 | -0,37% | - |
| 19.09.2025 | 54,80 | 55,40 | 54,10 | 54,40 | 0,00% | - |
| 18.09.2025 | 55,30 | 55,60 | 54,40 | 54,40 | -1,81% | - |
| 17.09.2025 | 56,30 | 56,30 | 54,50 | 55,40 | 0,00% | - |
| 16.09.2025 | 56,10 | 56,40 | 55,40 | 55,40 | -0,36% | - |
| 15.09.2025 | 56,10 | 56,30 | 55,60 | 55,60 | 0,00% | - |
| 12.09.2025 | 56,10 | 56,40 | 55,60 | 55,60 | 0,72% | - |
| 11.09.2025 | 56,50 | 56,80 | 55,20 | 55,20 | -1,08% | - |
| 10.09.2025 | 56,30 | 56,80 | 55,80 | 55,80 | -6,22% | - |